Svenska Cellulosa Aktiebolaget SCA (publ) (BIT:1SCAB)
Italy · Delayed Price · Currency is EUR 9.63
+0.27 (2.93%)
At close: Jul 17, 2026
BIT:1SCAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2.93% | - |
| Jul 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.43% | - |
| Jul 15, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.95% | - |
| Jul 14, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.94% | - |
| Jul 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.34% | - |
| Jul 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.98% | - |
| Jul 9, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.98% | - |
| Jul 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.55% | - |
| Jul 7, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.70% | - |
| Jul 6, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.38% | - |
| Jul 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.91% | - |
| Jul 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 2.54% | - |
| Jul 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.32% | - |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.80% | - |
| Jun 29, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -3.44% | - |
| Jun 26, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.62% | - |
| Jun 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | - |
| Jun 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.50% | - |
| Jun 23, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.45% | - |
| Jun 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -10.35% | - |
| Jun 19, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08% | - |
| Jun 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.99% | - |
| Jun 17, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 3.39% | - |
| Jun 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.51% | - |
| Jun 15, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.35% | - |
| Jun 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.48% | - |
| Jun 11, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.21% | - |
| Jun 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.22% | - |
| Jun 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.96% | - |
| Jun 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 3.28% | - |
| Jun 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.82% | - |
| Jun 4, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.46% | - |
| Jun 3, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.60% | - |
| Jun 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.24% | - |
| Jun 1, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.74% | - |
| May 29, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.92% | - |
| May 28, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.68% | - |
| May 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.23% | - |
| May 26, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.25% | - |
| May 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.63% | - |
| May 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.25% | - |
| May 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.97% | - |
| May 20, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.37% | - |
| May 19, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.62% | - |
| May 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.90% | - |
| May 15, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.08% | - |
| May 14, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.62% | - |
| May 13, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.37% | - |
| May 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.23% | - |
| May 11, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.99% | - |